Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX
🏛️ アメリカ →
50.26
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 30.98 31.64 30.02 30.60 109.4K
09:32 30.75 30.75 30.06 30.06 8.4K
09:33 30.25 30.56 30.25 30.56 1.9K
09:34 30.56 30.69 30.56 30.69 1.9K
09:35 30.62 30.62 30.30 30.30 3.0K
09:36 30.44 30.51 30.44 30.51 1.4K
09:37 30.51 30.51 30.51 30.51 0.0K
09:38 30.51 30.69 30.51 30.63 2.1K
09:39 30.27 30.27 30.20 30.20 4.1K
09:40 30.24 30.29 30.12 30.29 3.3K
09:41 30.29 30.35 30.25 30.31 3.1K
09:42 30.31 30.35 30.20 30.20 1.2K
09:43 30.20 30.33 30.20 30.33 0.3K
09:44 30.33 30.48 30.33 30.36 5.8K
09:45 30.36 30.36 30.36 30.36 2.2K
09:46 30.36 30.47 30.36 30.47 0.5K
09:47 30.47 30.47 30.29 30.29 1.3K
09:48 30.29 30.29 30.29 30.29 0.1K
09:49 30.10 30.10 30.00 30.05 4.4K
09:50 30.05 30.21 30.05 30.13 1.1K
09:51 30.13 30.25 30.13 30.25 1.3K
09:52 30.23 30.23 30.21 30.22 2.0K
09:53 30.16 30.20 30.16 30.20 0.6K
09:54 30.12 30.12 30.12 30.12 1.8K
09:55 30.30 30.30 30.27 30.27 0.6K
09:56 30.31 30.41 30.31 30.38 5.3K
09:57 30.40 30.42 30.38 30.40 2.4K
09:58 30.40 30.46 30.40 30.46 5.7K
09:59 30.40 30.42 30.40 30.42 1.3K
10:00 30.41 30.45 30.10 30.10 7.2K
10:01 30.10 30.19 30.10 30.19 2.9K
10:02 30.19 30.19 29.92 30.04 5.5K
10:03 30.04 30.04 29.92 29.92 1.0K
10:04 29.92 29.95 29.92 29.95 1.0K
10:05 29.81 29.97 29.81 29.82 3.2K
10:06 29.79 29.91 29.79 29.91 8.2K
10:07 29.85 29.85 29.73 29.73 0.8K
10:08 29.67 29.71 29.61 29.63 4.3K
10:09 29.62 29.62 29.46 29.46 6.9K
10:10 29.51 29.51 29.37 29.38 5.7K
10:11 29.38 29.40 29.34 29.40 3.4K
10:12 29.46 29.46 29.41 29.41 2.0K
10:13 29.43 29.43 29.38 29.38 1.8K
10:14 29.38 29.49 29.38 29.49 2.1K
10:15 29.45 29.54 29.45 29.54 2.0K
10:16 29.54 29.54 29.50 29.50 1.5K
10:17 29.50 29.61 29.49 29.49 1.0K
10:18 29.43 29.51 29.43 29.51 0.3K
10:19 29.51 29.56 29.51 29.56 1.9K
10:20 29.56 29.56 29.54 29.54 0.5K
10:21 29.54 29.61 29.54 29.58 0.7K
10:22 29.58 29.69 29.58 29.69 0.6K
10:23 29.69 29.72 29.65 29.65 6.9K
10:24 29.64 29.72 29.64 29.72 2.3K
10:25 29.73 29.74 29.69 29.74 0.9K
10:26 29.72 29.72 29.66 29.66 1.0K
10:27 29.76 29.76 29.71 29.71 0.3K
10:28 29.71 29.74 29.71 29.74 1.0K
10:29 29.74 29.74 29.74 29.74 0.1K
10:30 29.85 29.85 29.85 29.85 3.4K
10:31 29.81 29.81 29.68 29.68 3.6K
10:32 29.68 29.68 29.65 29.66 0.9K
10:33 29.66 29.73 29.66 29.72 0.2K
10:34 29.72 29.80 29.71 29.71 1.1K
10:35 29.77 29.78 29.73 29.78 1.7K
10:36 29.78 29.90 29.78 29.90 1.7K
10:37 29.92 29.98 29.92 29.96 2.6K
10:38 30.14 30.28 30.14 30.28 2.9K
10:39 30.28 30.32 30.28 30.31 3.0K
10:40 30.27 30.36 30.27 30.35 1.4K
10:41 30.39 30.39 30.31 30.31 4.5K
10:42 30.33 30.34 30.32 30.34 1.2K
10:43 30.34 30.34 30.34 30.34 0.1K
10:44 30.34 30.34 30.34 30.34 0.2K
10:45 30.27 30.28 30.21 30.28 3.5K
10:46 30.18 30.28 30.18 30.28 0.7K
10:47 30.28 30.32 30.28 30.32 0.8K
10:48 30.34 30.36 30.34 30.36 0.7K
10:49 30.36 30.36 30.34 30.34 0.7K
10:50 30.37 30.42 30.32 30.32 5.6K
10:51 30.32 30.32 30.05 30.05 3.3K
10:52 30.05 30.05 29.97 29.97 0.6K
10:53 29.99 29.99 29.90 29.91 2.3K
10:54 29.95 29.95 29.95 29.95 0.5K
10:55 29.93 30.11 29.93 30.11 1.8K
10:56 30.11 30.11 30.11 30.11 0.0K
10:57 30.11 30.11 29.97 29.97 0.3K
10:58 29.97 29.97 29.97 29.97 0.0K
10:59 29.97 29.97 29.78 29.78 4.1K
11:00 29.75 29.76 29.67 29.67 4.6K
11:01 29.71 29.71 29.50 29.56 5.1K
11:02 29.53 29.59 29.53 29.59 3.6K
11:03 29.61 29.65 29.54 29.65 0.4K
11:04 29.66 29.66 29.66 29.66 1.6K
11:05 29.62 29.62 29.61 29.61 11.6K
11:06 29.65 29.65 29.65 29.65 0.1K
11:07 29.59 29.59 29.59 29.59 1.3K
11:08 29.71 29.71 29.66 29.66 0.7K
11:09 29.66 29.66 29.66 29.66 0.1K
11:10 29.68 29.68 29.68 29.68 0.5K
11:11 29.63 29.65 29.63 29.65 2.1K
11:12 29.63 29.63 29.58 29.58 0.5K
11:13 29.58 29.58 29.58 29.58 0.0K
11:14 29.62 29.62 29.62 29.62 0.7K
11:15 29.51 29.51 29.51 29.51 0.5K
11:16 29.53 29.53 29.53 29.53 0.5K
11:17 29.52 29.61 29.52 29.61 0.7K
11:18 29.76 29.76 29.65 29.65 1.6K
11:19 29.65 29.66 29.61 29.66 0.3K
11:20 29.66 29.66 29.66 29.66 0.6K
11:21 29.51 29.59 29.51 29.59 0.7K
11:22 29.70 29.72 29.70 29.72 1.5K
11:23 29.72 29.82 29.69 29.82 1.4K
11:24 29.82 29.82 29.74 29.74 5.5K
11:25 29.74 29.74 29.74 29.74 0.0K
11:26 29.74 29.76 29.74 29.76 2.1K
11:27 29.76 29.76 29.76 29.76 0.0K
11:28 29.75 29.75 29.70 29.70 1.2K
11:29 29.70 29.80 29.70 29.80 0.6K
11:30 29.80 29.80 29.80 29.80 0.0K
11:31 29.80 29.80 29.71 29.71 0.6K
11:32 29.71 29.71 29.71 29.71 0.0K
11:33 29.85 29.86 29.85 29.86 1.6K
11:34 29.78 29.78 29.78 29.78 0.4K
11:35 29.78 29.78 29.78 29.78 0.0K
11:36 29.78 29.78 29.78 29.78 0.0K
11:37 29.87 29.87 29.87 29.87 0.3K
11:38 29.87 29.87 29.87 29.87 0.0K
11:39 29.75 29.75 29.64 29.66 0.4K
11:40 29.66 29.66 29.66 29.66 0.0K
11:41 29.66 29.73 29.66 29.73 1.6K
11:42 29.80 29.80 29.80 29.80 0.1K
11:43 29.80 29.80 29.80 29.80 0.0K
11:44 29.80 29.80 29.80 29.80 0.1K
11:45 29.80 29.80 29.80 29.80 0.1K
11:46 29.80 30.07 29.80 30.07 0.4K
11:47 30.05 30.05 30.00 30.00 2.7K
11:48 30.00 30.00 29.88 29.88 0.4K
11:49 29.88 29.88 29.88 29.88 0.0K
11:50 29.88 29.88 29.88 29.88 0.2K
11:51 29.88 29.89 29.88 29.89 1.1K
11:52 29.89 29.89 29.80 29.80 0.1K
11:53 29.80 29.80 29.80 29.80 0.3K
11:54 29.84 29.84 29.84 29.84 0.2K
11:55 29.84 29.84 29.84 29.84 0.1K
11:56 29.74 29.74 29.74 29.74 0.1K
11:57 29.71 29.71 29.71 29.71 0.2K
11:58 29.71 29.71 29.71 29.71 0.1K
11:59 29.71 29.71 29.71 29.71 0.0K
12:00 29.71 29.71 29.55 29.55 0.4K
12:01 29.55 29.55 29.51 29.51 0.4K
12:02 29.51 29.60 29.51 29.60 1.9K
12:03 29.54 29.54 29.54 29.54 3.0K
12:04 29.54 29.54 29.54 29.54 0.1K
12:05 29.53 29.53 29.53 29.53 0.9K
12:06 29.56 29.59 29.56 29.59 1.4K
12:07 29.59 29.59 29.59 29.59 0.1K
12:08 29.64 29.64 29.64 29.64 0.3K
12:09 29.64 29.64 29.64 29.64 0.0K
12:10 29.57 29.57 29.51 29.51 0.6K
12:11 29.54 29.54 29.53 29.53 2.3K
12:12 29.57 29.57 29.57 29.57 0.2K
12:13 29.57 29.57 29.57 29.57 0.0K
12:14 29.57 29.57 29.57 29.57 0.1K
12:15 29.60 29.60 29.60 29.60 0.7K
12:16 29.60 29.60 29.60 29.60 0.0K
12:17 29.60 29.60 29.60 29.60 0.0K
12:18 29.63 29.63 29.63 29.63 0.2K
12:19 29.63 29.70 29.63 29.70 0.2K
12:20 29.70 29.70 29.70 29.70 0.0K
12:21 29.69 29.69 29.69 29.69 0.2K
12:22 29.69 29.69 29.69 29.69 0.0K
12:23 29.74 29.74 29.62 29.62 1.4K
12:24 29.62 29.62 29.52 29.52 0.3K
12:25 29.50 29.50 29.50 29.50 0.3K
12:26 29.52 29.52 29.52 29.52 0.1K
12:27 29.70 29.81 29.70 29.81 2.6K
12:28 29.81 29.81 29.81 29.81 0.2K
12:29 29.81 29.81 29.81 29.81 0.0K
12:30 29.76 29.76 29.76 29.76 0.3K
12:31 29.76 29.76 29.76 29.76 0.0K
12:32 29.76 29.76 29.76 29.76 0.1K
12:33 29.67 29.67 29.67 29.67 0.3K
12:34 29.67 29.68 29.67 29.68 0.3K
12:35 29.68 29.68 29.68 29.68 0.0K
12:36 29.68 29.68 29.68 29.68 0.0K
12:37 29.70 29.70 29.70 29.70 0.2K
12:38 29.70 29.73 29.70 29.73 0.3K
12:39 29.70 29.78 29.70 29.78 2.6K
12:40 29.78 29.78 29.78 29.78 0.0K
12:41 29.78 29.78 29.78 29.78 0.3K
12:42 29.78 29.78 29.78 29.78 0.0K
12:43 29.80 29.86 29.80 29.86 3.8K
12:44 29.86 29.86 29.86 29.86 1.8K
12:45 29.86 29.86 29.86 29.86 0.0K
12:46 29.86 29.86 29.86 29.86 0.0K
12:47 29.86 29.86 29.69 29.69 0.4K
12:48 29.69 29.76 29.69 29.76 0.2K
12:49 29.76 29.76 29.76 29.76 0.1K
12:50 29.76 29.76 29.75 29.75 0.2K
12:51 29.75 29.75 29.75 29.75 0.0K
12:52 29.75 29.75 29.75 29.75 0.0K
12:53 29.75 29.75 29.75 29.75 0.0K
12:54 29.75 29.75 29.75 29.75 0.0K
12:55 29.75 29.75 29.75 29.75 0.0K
12:56 29.75 29.75 29.75 29.75 0.0K
12:57 29.75 29.75 29.75 29.75 0.0K
12:58 29.75 29.75 29.75 29.75 0.1K
12:59 29.75 29.75 29.75 29.75 0.0K
13:00 29.75 29.75 29.75 29.75 2.1K
13:01 29.90 29.90 29.90 29.90 1.5K
13:02 29.90 29.90 29.90 29.90 0.0K
13:03 29.90 29.90 29.90 29.90 0.2K
13:04 29.90 29.90 29.90 29.90 0.0K
13:05 29.90 29.90 29.84 29.84 0.9K
13:06 29.84 29.84 29.84 29.84 0.0K
13:07 29.84 29.84 29.84 29.84 0.0K
13:08 29.84 29.84 29.84 29.84 0.0K
13:09 29.96 29.96 29.96 29.96 0.4K
13:10 30.02 30.05 30.02 30.05 1.0K
13:11 30.05 30.05 30.05 30.05 0.0K
13:12 30.05 30.05 30.05 30.05 0.1K
13:13 30.17 30.17 30.17 30.17 0.5K
13:14 30.17 30.17 30.17 30.17 0.0K
13:15 30.17 30.17 30.17 30.17 0.8K
13:16 30.17 30.17 30.14 30.14 0.5K
13:17 30.07 30.07 30.07 30.07 0.5K
13:18 30.00 30.06 30.00 30.06 0.7K
13:19 30.03 30.03 30.03 30.03 0.5K
13:20 30.03 30.03 30.02 30.02 0.8K
13:21 30.02 30.02 30.02 30.02 0.0K
13:22 30.02 30.02 30.02 30.02 0.0K
13:23 30.02 30.02 30.02 30.02 0.0K
13:24 30.02 30.02 30.02 30.02 0.3K
13:25 30.02 30.02 30.02 30.02 0.0K
13:26 30.02 30.13 30.02 30.13 1.0K
13:27 30.13 30.13 30.13 30.13 0.1K
13:28 30.13 30.13 30.13 30.13 0.0K
13:29 30.19 30.19 30.19 30.19 0.9K
13:30 30.19 30.19 30.19 30.19 0.0K
13:31 30.08 30.10 30.08 30.10 3.1K
13:32 30.10 30.10 30.10 30.10 0.0K
13:33 30.10 30.10 30.10 30.10 0.1K
13:34 30.10 30.10 30.10 30.10 0.0K
13:35 30.10 30.25 30.10 30.25 0.3K
13:36 30.25 30.25 30.25 30.25 0.1K
13:37 30.25 30.25 30.25 30.25 0.0K
13:38 30.25 30.25 30.25 30.25 0.1K
13:39 30.25 30.25 30.25 30.25 0.2K
13:40 30.25 30.25 30.19 30.19 0.4K
13:41 30.19 30.19 30.19 30.19 0.0K
13:42 30.19 30.19 30.19 30.19 0.0K
13:43 30.14 30.14 30.14 30.14 0.4K
13:44 30.14 30.14 30.14 30.14 0.0K
13:45 30.14 30.14 30.14 30.14 0.1K
13:46 30.14 30.14 30.14 30.14 0.1K
13:47 30.04 30.04 30.04 30.04 0.1K
13:48 30.06 30.06 30.06 30.06 1.0K
13:49 30.06 30.06 30.06 30.06 0.0K
13:50 30.06 30.06 30.06 30.06 0.0K
13:51 30.06 30.06 30.06 30.06 0.0K
13:52 30.06 30.26 30.06 30.26 0.3K
13:53 30.26 30.26 30.26 30.26 0.0K
13:54 30.26 30.26 30.26 30.26 0.0K
13:55 30.35 30.35 30.35 30.35 2.2K
13:56 30.35 30.35 30.35 30.35 0.5K
13:57 30.35 30.35 30.35 30.35 0.1K
13:58 30.44 30.44 30.44 30.44 5.4K
13:59 30.44 30.44 30.44 30.44 0.1K
14:00 30.44 30.44 30.44 30.44 0.0K
14:01 30.44 30.44 30.44 30.44 0.8K
14:02 30.44 30.44 30.44 30.44 0.0K
14:03 30.44 30.44 30.44 30.44 0.1K
14:04 30.41 30.41 30.41 30.41 4.1K
14:05 30.41 30.41 30.41 30.41 0.0K
14:06 30.41 30.41 30.41 30.41 0.1K
14:07 30.05 30.05 30.05 30.05 0.3K
14:08 30.02 30.02 30.02 30.02 0.2K
14:09 30.04 30.04 30.04 30.04 0.1K
14:10 30.04 30.04 30.04 30.04 0.3K
14:11 30.01 30.04 30.01 30.04 0.6K
14:12 30.04 30.04 30.04 30.04 0.0K
14:13 30.04 30.04 30.04 30.04 0.0K
14:14 30.04 30.04 30.04 30.04 0.0K
14:15 30.04 30.04 30.04 30.04 0.0K
14:16 30.10 30.10 30.10 30.10 0.2K
14:17 30.10 30.10 30.10 30.10 0.0K
14:18 30.02 30.03 30.02 30.03 0.2K
14:19 30.03 30.03 30.03 30.03 0.0K
14:20 30.03 30.03 30.03 30.03 0.0K
14:21 30.03 30.03 30.03 30.03 0.0K
14:22 30.03 30.03 30.03 30.03 0.1K
14:23 30.03 30.03 30.03 30.03 0.0K
14:24 30.10 30.13 30.10 30.13 1.0K
14:25 30.13 30.13 30.13 30.13 0.0K
14:26 30.13 30.13 30.13 30.13 0.0K
14:27 30.13 30.13 30.13 30.13 0.0K
14:28 30.26 30.26 30.26 30.26 0.1K
14:29 30.26 30.26 30.26 30.26 0.0K
14:30 30.28 30.30 30.28 30.30 2.7K
14:31 30.30 30.30 30.30 30.30 0.0K
14:32 30.30 30.30 30.30 30.30 0.1K
14:33 30.30 30.30 30.30 30.30 0.0K
14:34 30.30 30.30 30.30 30.30 0.0K
14:35 30.30 30.30 30.30 30.30 0.0K
14:36 30.30 30.30 30.30 30.30 0.0K
14:37 30.30 30.30 30.30 30.30 0.0K
14:38 30.30 30.30 30.30 30.30 0.0K
14:39 30.30 30.30 30.30 30.30 0.0K
14:40 30.30 30.30 30.30 30.30 0.3K
14:41 30.30 30.30 30.30 30.30 0.0K
14:42 30.30 30.30 30.30 30.30 0.0K
14:43 30.30 30.30 30.30 30.30 0.0K
14:44 30.30 30.30 30.30 30.30 0.0K
14:45 30.30 30.30 30.30 30.30 0.0K
14:46 30.30 30.30 30.30 30.30 0.0K
14:47 30.30 30.30 30.30 30.30 0.3K
14:48 30.26 30.27 30.26 30.27 0.2K
14:49 30.27 30.27 30.27 30.27 0.2K
14:50 30.34 30.34 30.34 30.34 0.1K
14:51 30.34 30.34 30.34 30.34 0.1K
14:52 30.28 30.28 30.28 30.28 0.3K
14:53 30.28 30.28 30.28 30.28 0.0K
14:54 30.28 30.28 30.28 30.28 0.0K
14:55 30.31 30.31 30.31 30.31 0.8K
14:56 30.31 30.37 30.31 30.37 0.2K
14:57 30.37 30.37 30.37 30.37 0.0K
14:58 30.43 30.43 30.43 30.43 1.1K
14:59 30.43 30.43 30.43 30.43 0.0K
15:00 30.40 30.40 30.40 30.40 0.2K
15:01 30.40 30.42 30.39 30.42 1.1K
15:02 30.42 30.42 30.42 30.42 0.1K
15:03 30.51 30.51 30.51 30.51 0.1K
15:04 30.51 30.51 30.51 30.51 0.0K
15:05 30.49 30.49 30.49 30.49 0.1K
15:06 30.49 30.49 30.49 30.49 0.2K
15:07 30.49 30.49 30.49 30.49 0.1K
15:08 30.49 30.49 30.49 30.49 1.7K
15:09 30.45 30.45 30.45 30.45 0.3K
15:10 30.45 30.45 30.45 30.45 0.0K
15:11 30.45 30.45 30.45 30.45 0.0K
15:12 30.45 30.45 30.45 30.45 0.0K
15:13 30.30 30.30 30.30 30.30 0.7K
15:14 30.30 30.30 30.30 30.30 0.1K
15:15 30.30 30.30 30.21 30.21 0.1K
15:16 30.21 30.21 30.14 30.14 1.5K
15:17 30.04 30.04 30.04 30.04 0.2K
15:18 30.04 30.06 30.04 30.06 0.2K
15:19 30.06 30.06 30.06 30.06 0.0K
15:20 30.01 30.01 30.01 30.01 0.3K
15:21 30.01 30.01 30.01 30.01 0.1K
15:22 30.01 30.01 30.01 30.01 0.1K
15:23 30.05 30.06 30.03 30.06 2.9K
15:24 30.06 30.06 30.06 30.06 0.0K
15:25 30.06 30.06 30.06 30.06 0.0K
15:26 30.06 30.06 30.06 30.06 0.1K
15:27 30.08 30.08 30.07 30.07 0.8K
15:28 30.07 30.07 30.07 30.07 0.4K
15:29 30.07 30.07 30.07 30.07 0.0K
15:30 30.07 30.07 30.07 30.07 0.0K
15:31 30.08 30.08 30.08 30.08 0.2K
15:32 30.00 30.00 30.00 30.00 1.2K
15:33 30.00 30.00 30.00 30.00 0.0K
15:34 30.00 30.00 30.00 30.00 0.2K
15:35 30.00 30.00 30.00 30.00 0.0K
15:36 30.00 30.00 30.00 30.00 0.0K
15:37 30.00 30.00 30.00 30.00 0.0K
15:38 30.00 30.00 30.00 30.00 0.0K
15:39 30.00 30.00 30.00 30.00 0.0K
15:40 30.00 30.00 30.00 30.00 0.0K
15:41 30.00 30.00 30.00 30.00 0.0K
15:42 30.12 30.12 30.12 30.12 0.3K
15:43 30.12 30.12 30.12 30.12 0.0K
15:44 30.12 30.12 30.12 30.12 0.0K
15:45 30.12 30.12 30.12 30.12 0.0K
15:46 30.12 30.12 30.12 30.12 0.0K
15:47 29.96 29.96 29.96 29.96 0.3K
15:48 29.96 30.05 29.96 30.05 0.4K
15:49 30.05 30.06 30.05 30.06 0.2K
15:50 30.06 30.06 30.06 30.06 0.4K
15:51 30.06 30.15 30.06 30.15 1.8K
15:52 30.15 30.15 30.15 30.15 0.1K
15:53 30.15 30.15 30.15 30.15 0.0K
15:54 30.15 30.15 30.13 30.13 0.7K
15:55 30.18 30.21 30.18 30.21 4.5K
15:56 30.10 30.10 30.06 30.06 1.6K
15:57 30.09 30.09 30.05 30.05 1.7K
15:58 30.12 30.12 30.12 30.12 0.5K
15:59 30.20 30.21 30.15 30.15 8.2K
16:00 30.20 31.03 29.79 30.11 41.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし